Odine Solutions Teknoloji Ticaret ve Sanayi A.S. (IST:ODINE)
Turkey
· Delayed Price · Currency is TRY 636.00
-5.00 (-0.78%)
Mar 9, 2026, 6:09 PM GMT+3
IST:ODINE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 655.00 | 655.00 | 628.50 | 641.00 | 641.00 | -2.95% | 1,012,480 |
| Mar 5, 2026 | 628.00 | 660.50 | 614.00 | 660.50 | 660.50 | 3.20% | 1,249,595 |
| Mar 4, 2026 | 620.00 | 644.00 | 594.50 | 640.00 | 640.00 | 0.95% | 2,595,084 |
| Mar 3, 2026 | 575.00 | 634.00 | 550.50 | 634.00 | 634.00 | 9.97% | 812,880 |
| Mar 2, 2026 | 518.00 | 578.00 | 518.00 | 576.50 | 576.50 | 0.79% | 864,638 |
| Feb 27, 2026 | 530.00 | 572.00 | 526.00 | 572.00 | 572.00 | 6.72% | 895,544 |
| Feb 26, 2026 | 569.00 | 569.00 | 513.00 | 536.00 | 536.00 | -5.96% | 2,024,380 |
| Feb 25, 2026 | 521.00 | 574.00 | 510.50 | 570.00 | 570.00 | 9.20% | 752,341 |
| Feb 24, 2026 | 510.00 | 526.50 | 500.00 | 522.00 | 522.00 | 2.25% | 409,712 |
| Feb 23, 2026 | 530.00 | 544.50 | 508.00 | 510.50 | 510.50 | -3.68% | 550,443 |
| Feb 20, 2026 | 504.50 | 532.50 | 492.25 | 530.00 | 530.00 | 5.58% | 722,986 |
| Feb 19, 2026 | 475.00 | 508.00 | 472.00 | 502.00 | 502.00 | 5.68% | 990,041 |
| Feb 18, 2026 | 435.00 | 478.75 | 434.00 | 475.00 | 475.00 | 8.82% | 1,133,062 |
| Feb 17, 2026 | 397.00 | 436.50 | 393.75 | 436.50 | 436.50 | 9.95% | 2,393,849 |
| Feb 16, 2026 | 396.00 | 400.00 | 386.75 | 397.00 | 397.00 | 0.25% | 367,389 |
| Feb 13, 2026 | 380.00 | 399.75 | 370.50 | 396.00 | 396.00 | 5.32% | 2,542,115 |
| Feb 12, 2026 | 345.75 | 376.00 | 345.75 | 376.00 | 376.00 | 8.99% | 708,737 |
| Feb 11, 2026 | 350.50 | 351.75 | 342.75 | 345.00 | 345.00 | -1.57% | 178,024 |
| Feb 10, 2026 | 350.50 | 353.50 | 349.75 | 350.50 | 350.50 | - | 123,054 |
| Feb 9, 2026 | 353.00 | 355.75 | 349.25 | 350.50 | 350.50 | -0.78% | 233,321 |
| Feb 6, 2026 | 345.00 | 353.75 | 344.50 | 353.25 | 353.25 | 2.54% | 170,588 |
| Feb 5, 2026 | 345.00 | 353.25 | 344.50 | 344.50 | 344.50 | -0.14% | 227,606 |
| Feb 4, 2026 | 345.00 | 349.75 | 342.00 | 345.00 | 345.00 | - | 132,687 |
| Feb 3, 2026 | 349.50 | 353.75 | 345.00 | 345.00 | 345.00 | -1.00% | 132,451 |
| Feb 2, 2026 | 350.75 | 352.00 | 348.25 | 348.50 | 348.50 | -0.71% | 184,808 |
| Jan 30, 2026 | 354.00 | 357.00 | 347.25 | 351.00 | 351.00 | 0.36% | 266,767 |
| Jan 29, 2026 | 340.75 | 350.50 | 327.00 | 349.75 | 349.75 | 2.64% | 582,393 |
| Jan 28, 2026 | 349.50 | 352.50 | 340.75 | 340.75 | 340.75 | -2.50% | 267,106 |
| Jan 27, 2026 | 350.00 | 353.50 | 347.25 | 349.50 | 349.50 | -0.14% | 215,432 |
| Jan 26, 2026 | 357.00 | 359.00 | 348.25 | 350.00 | 350.00 | -1.41% | 211,707 |
| Jan 23, 2026 | 347.75 | 356.75 | 339.25 | 355.00 | 355.00 | 2.08% | 1,236,802 |
| Jan 22, 2026 | 342.00 | 348.00 | 337.50 | 347.75 | 347.75 | 2.28% | 253,958 |
| Jan 21, 2026 | 351.00 | 352.00 | 339.00 | 340.00 | 340.00 | -3.27% | 272,990 |
| Jan 20, 2026 | 356.75 | 358.50 | 346.25 | 351.50 | 351.50 | -1.47% | 348,920 |
| Jan 19, 2026 | 363.00 | 364.75 | 347.00 | 356.75 | 356.75 | -1.72% | 565,924 |
| Jan 16, 2026 | 355.00 | 364.50 | 349.75 | 363.00 | 363.00 | 4.01% | 227,333 |
| Jan 15, 2026 | 347.50 | 349.50 | 343.00 | 349.00 | 349.00 | 0.43% | 210,896 |
| Jan 14, 2026 | 335.00 | 355.25 | 334.75 | 347.50 | 347.50 | 4.67% | 446,971 |
| Jan 13, 2026 | 321.00 | 335.00 | 317.25 | 332.00 | 332.00 | 3.43% | 472,487 |
| Jan 12, 2026 | 315.00 | 325.75 | 314.50 | 321.00 | 321.00 | 2.07% | 266,036 |
| Jan 9, 2026 | 308.50 | 319.75 | 306.00 | 314.50 | 314.50 | 2.44% | 395,786 |
| Jan 8, 2026 | 317.50 | 321.00 | 307.00 | 307.00 | 307.00 | -3.31% | 226,059 |
| Jan 7, 2026 | 323.00 | 323.00 | 314.50 | 317.50 | 317.50 | -0.94% | 270,880 |
| Jan 6, 2026 | 319.25 | 326.00 | 313.75 | 320.50 | 320.50 | 0.47% | 2,955,078 |
| Jan 5, 2026 | 316.50 | 324.00 | 316.50 | 319.00 | 319.00 | 0.08% | 242,261 |
| Jan 2, 2026 | 306.25 | 318.75 | 303.50 | 318.75 | 318.75 | 4.68% | 349,596 |
| Dec 31, 2025 | 308.00 | 308.50 | 298.25 | 304.50 | 304.50 | 0.16% | 437,975 |
| Dec 30, 2025 | 291.50 | 315.00 | 291.50 | 304.00 | 304.00 | 4.47% | 513,160 |
| Dec 29, 2025 | 290.75 | 296.00 | 285.00 | 291.00 | 291.00 | 0.09% | 321,599 |
| Dec 26, 2025 | 293.75 | 293.75 | 286.50 | 290.75 | 290.75 | -1.02% | 312,522 |
| Dec 25, 2025 | 296.50 | 297.00 | 291.50 | 293.75 | 293.75 | -0.93% | 198,265 |
| Dec 24, 2025 | 291.50 | 298.25 | 288.75 | 296.50 | 296.50 | 1.72% | 736,183 |
| Dec 23, 2025 | 285.00 | 292.50 | 283.50 | 291.50 | 291.50 | 2.28% | 315,538 |
| Dec 22, 2025 | 277.00 | 289.00 | 277.00 | 285.00 | 285.00 | 2.89% | 531,085 |
| Dec 19, 2025 | 283.00 | 285.50 | 273.00 | 277.00 | 277.00 | -1.86% | 734,985 |
| Dec 18, 2025 | 288.25 | 288.25 | 280.50 | 282.25 | 282.25 | -1.40% | 248,321 |
| Dec 17, 2025 | 289.00 | 293.25 | 286.25 | 286.25 | 286.25 | -0.95% | 259,019 |
| Dec 16, 2025 | 284.00 | 290.75 | 281.00 | 289.00 | 289.00 | 1.94% | 416,737 |
| Dec 15, 2025 | 283.00 | 285.50 | 279.25 | 283.50 | 283.50 | 0.18% | 266,217 |
| Dec 12, 2025 | 277.50 | 290.75 | 274.25 | 283.00 | 283.00 | 1.98% | 634,804 |
| Dec 11, 2025 | 276.00 | 278.00 | 274.25 | 277.50 | 277.50 | 0.54% | 173,594 |
| Dec 10, 2025 | 276.00 | 279.75 | 273.00 | 276.00 | 276.00 | 0.45% | 384,184 |
| Dec 9, 2025 | 268.00 | 277.50 | 267.00 | 274.75 | 274.75 | 2.52% | 357,961 |
| Dec 8, 2025 | 264.00 | 271.00 | 262.00 | 268.00 | 268.00 | 1.32% | 408,128 |
| Dec 5, 2025 | 263.00 | 280.00 | 258.50 | 264.50 | 264.50 | 0.19% | 862,858 |
| Dec 4, 2025 | 261.00 | 270.50 | 253.25 | 264.00 | 264.00 | -0.66% | 1,168,804 |
| Dec 3, 2025 | 242.00 | 265.75 | 242.00 | 265.75 | 265.75 | 9.90% | 4,002,316 |
| Dec 2, 2025 | 219.30 | 241.80 | 217.00 | 241.80 | 241.80 | 9.96% | 2,962,067 |
| Dec 1, 2025 | 227.00 | 227.00 | 216.60 | 219.90 | 219.90 | -3.13% | 775,196 |
| Nov 28, 2025 | 221.00 | 228.00 | 215.00 | 227.00 | 227.00 | 2.71% | 579,638 |
| Nov 27, 2025 | 228.40 | 229.60 | 206.80 | 221.00 | 221.00 | -3.24% | 1,349,802 |
| Nov 26, 2025 | 232.70 | 235.00 | 226.90 | 228.40 | 228.40 | -1.81% | 496,588 |
| Nov 25, 2025 | 234.00 | 241.50 | 227.70 | 232.60 | 232.60 | -0.60% | 863,774 |
| Nov 24, 2025 | 230.00 | 243.10 | 227.10 | 234.00 | 234.00 | 1.74% | 936,204 |
| Nov 21, 2025 | 234.50 | 237.00 | 226.70 | 230.00 | 230.00 | -1.84% | 1,411,307 |
| Nov 20, 2025 | 230.00 | 241.70 | 226.30 | 234.30 | 234.30 | 1.87% | 1,266,240 |
| Nov 19, 2025 | 228.00 | 234.00 | 207.00 | 230.00 | 230.00 | 1.05% | 2,950,992 |
| Nov 18, 2025 | 223.60 | 232.70 | 223.60 | 227.60 | 227.60 | -8.37% | 787,342 |
| Nov 17, 2025 | 273.00 | 273.00 | 248.40 | 248.40 | 248.40 | -10.00% | 1,295,507 |
| Nov 14, 2025 | 283.00 | 285.25 | 269.25 | 276.00 | 276.00 | -2.56% | 1,428,763 |
| Nov 13, 2025 | 298.00 | 299.75 | 283.25 | 283.25 | 283.25 | -4.95% | 1,324,398 |
| Nov 12, 2025 | 291.50 | 301.50 | 285.00 | 298.00 | 298.00 | 2.49% | 1,652,308 |
| Nov 11, 2025 | 281.00 | 300.00 | 260.50 | 290.75 | 290.75 | 3.65% | 3,900,381 |
| Nov 10, 2025 | 259.00 | 280.50 | 258.00 | 280.50 | 280.50 | 9.78% | 2,083,497 |
| Nov 7, 2025 | 248.70 | 259.00 | 246.30 | 255.50 | 255.50 | 2.82% | 1,156,411 |
| Nov 6, 2025 | 233.00 | 249.90 | 233.00 | 248.50 | 248.50 | 7.11% | 1,509,991 |
| Nov 5, 2025 | 222.50 | 238.00 | 219.00 | 232.00 | 232.00 | 5.60% | 1,469,120 |
| Nov 4, 2025 | 220.20 | 224.50 | 215.80 | 219.70 | 219.70 | -0.14% | 675,127 |
| Nov 3, 2025 | 212.10 | 222.20 | 210.60 | 220.00 | 220.00 | 4.66% | 847,660 |
| Oct 31, 2025 | 208.50 | 218.00 | 208.50 | 210.20 | 210.20 | 0.91% | 1,165,725 |
| Oct 30, 2025 | 198.10 | 209.90 | 196.70 | 208.30 | 208.30 | 5.15% | 1,302,776 |
| Oct 28, 2025 | 198.00 | 200.50 | 196.00 | 198.10 | 198.10 | 0.61% | 272,600 |
| Oct 27, 2025 | 196.00 | 197.90 | 193.60 | 196.90 | 196.90 | 1.03% | 517,492 |
| Oct 24, 2025 | 199.20 | 199.70 | 192.20 | 194.90 | 194.90 | -2.11% | 878,332 |
| Oct 23, 2025 | 201.00 | 201.40 | 197.00 | 199.10 | 199.10 | -0.45% | 380,534 |
| Oct 22, 2025 | 199.20 | 200.70 | 194.90 | 200.00 | 200.00 | 0.50% | 788,516 |
| Oct 21, 2025 | 189.10 | 199.00 | 188.40 | 199.00 | 199.00 | 5.24% | 1,126,421 |
| Oct 20, 2025 | 185.80 | 189.90 | 181.10 | 189.10 | 189.10 | 1.78% | 1,341,794 |
| Oct 17, 2025 | 194.00 | 200.40 | 185.80 | 185.80 | 185.80 | -3.98% | 2,004,380 |
| Oct 16, 2025 | 191.10 | 198.50 | 191.00 | 193.50 | 193.50 | 1.26% | 1,377,074 |